KissMeData/391060/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	212800	294174830	9720	9710	9720	9710	5005
3	20231228	212700	294174830	9720	9720	9720	9720	0
4	20231228	212600	294174830	9720	9720	9720	9720	0
5	20231228	212500	294174830	9720	9720	9720	9720	0
6	20231228	212400	294174830	9720	9720	9720	9720	0
7	20231228	212300	294174830	9720	9720	9720	9720	0
8	20231228	212200	294174830	9720	9720	9720	9720	0
9	20231228	212100	294174830	9720	9720	9720	9720	0
10	20231228	212000	294174830	9720	9720	9720	9720	0
11	20231228	211900	294174830	9720	9720	9720	9720	0
12	20231228	211800	294174830	9720	9720	9720	9720	0
13	20231228	211700	294174830	9720	9720	9720	9720	0
14	20231228	211600	294174830	9720	9720	9720	9720	0
15	20231228	211500	294174830	9720	9720	9720	9720	0
16	20231228	211400	294174830	9720	9720	9720	9720	0
17	20231228	211300	294174830	9720	9720	9720	9720	0
18	20231228	211200	294174830	9720	9720	9720	9720	0
19	20231228	211100	294174830	9720	9720	9720	9720	0
20	20231228	211000	294174830	9720	9720	9720	9720	0
21	20231228	210900	294174830	9720	9720	9720	9720	0
22	20231228	210800	294174830	9720	9720	9720	9720	0
23	20231228	210700	294174830	9720	9720	9720	9720	0
24	20231228	210600	294174830	9720	9720	9720	9720	0
25	20231228	210500	294174830	9720	9720	9720	9720	0
26	20231228	210400	294174830	9720	9720	9720	9720	0
27	20231228	210300	294174830	9720	9720	9720	9720	0
28	20231228	210200	294174830	9720	9720	9720	9720	0
29	20231228	210100	294174830	9720	9720	9720	9720	0
30	20231228	210000	294174830	9720	9720	9720	9720	0
31	20231228	205900	294174830	9720	9720	9720	9720	0
32	20231228	205800	294174830	9720	9710	9720	9710	5005
33	20231228	205700	294174830	9720	9720	9720	9720	0
34	20231228	205600	294174830	9720	9720	9720	9720	0
35	20231228	205500	294174830	9720	9720	9720	9720	0
36	20231228	205400	294174830	9720	9720	9720	9720	0
37	20231228	205300	294174830	9720	9720	9720	9720	0
38	20231228	205200	294174830	9720	9720	9720	9720	0
39	20231228	205100	294174830	9720	9720	9720	9720	0
40	20231228	205000	294174830	9720	9720	9720	9720	0
41	20231228	204900	294174830	9720	9720	9720	9720	0
42	20231228	204800	294174830	9720	9720	9720	9720	0
43	20231228	204700	294174830	9720	9720	9720	9720	0
44	20231228	204600	294174830	9720	9720	9720	9720	0
45	20231228	204500	294174830	9720	9720	9720	9720	0
46	20231228	204400	294174830	9720	9720	9720	9720	0
47	20231228	204300	294174830	9720	9720	9720	9720	0
48	20231228	204200	294174830	9720	9720	9720	9720	0
49	20231228	204100	294174830	9720	9720	9720	9720	0
50	20231228	204000	294174830	9720	9720	9720	9720	0
51	20231228	203900	294174830	9720	9720	9720	9720	0
52	20231228	203800	294174830	9720	9720	9720	9720	0
53	20231228	203700	294174830	9720	9720	9720	9720	0
54	20231228	203600	294174830	9720	9720	9720	9720	0
55	20231228	203500	294174830	9720	9720	9720	9720	0
56	20231228	203400	294174830	9720	9720	9720	9720	0
57	20231228	203300	294174830	9720	9720	9720	9720	0
58	20231228	203200	294174830	9720	9720	9720	9720	0
59	20231228	203100	294174830	9720	9720	9720	9720	0
60	20231228	203000	294174830	9720	9720	9720	9720	0
61	20231228	202900	294174830	9720	9720	9720	9720	0
62	20231228	202800	294174830	9720	9710	9720	9710	5005
63	20231228	202700	294174830	9720	9720	9720	9720	0
64	20231228	202600	294174830	9720	9720	9720	9720	0
65	20231228	202500	294174830	9720	9720	9720	9720	0
66	20231228	202400	294174830	9720	9720	9720	9720	0
67	20231228	202300	294174830	9720	9720	9720	9720	0
68	20231228	202200	294174830	9720	9720	9720	9720	0
69	20231228	202100	294174830	9720	9720	9720	9720	0
70	20231228	202000	294174830	9720	9720	9720	9720	0
71	20231228	201900	294174830	9720	9720	9720	9720	0
72	20231228	201800	294174830	9720	9720	9720	9720	0
73	20231228	201700	294174830	9720	9720	9720	9720	0
74	20231228	201600	294174830	9720	9720	9720	9720	0
75	20231228	201500	294174830	9720	9720	9720	9720	0
76	20231228	201400	294174830	9720	9720	9720	9720	0
77	20231228	201300	294174830	9720	9720	9720	9720	0
78	20231228	201200	294174830	9720	9720	9720	9720	0
79	20231228	201100	294174830	9720	9720	9720	9720	0
80	20231228	201000	294174830	9720	9720	9720	9720	0
81	20231228	200900	294174830	9720	9720	9720	9720	0
82	20231228	200800	294174830	9720	9720	9720	9720	0
83	20231228	200700	294174830	9720	9720	9720	9720	0
84	20231228	200600	294174830	9720	9720	9720	9720	0
85	20231228	200500	294174830	9720	9720	9720	9720	0
86	20231228	200400	294174830	9720	9720	9720	9720	0
87	20231228	200300	294174830	9720	9720	9720	9720	0
88	20231228	200200	294174830	9720	9720	9720	9720	0
89	20231228	200100	294174830	9720	9720	9720	9720	0
90	20231228	200000	294174830	9720	9720	9720	9720	0
91	20231228	195900	294174830	9720	9720	9720	9720	0
92	20231228	195800	294174830	9720	9710	9720	9710	5005
93	20231228	195700	294174830	9720	9720	9720	9720	0
94	20231228	195600	294174830	9720	9720	9720	9720	0
95	20231228	195500	294174830	9720	9720	9720	9720	0
96	20231228	195400	294174830	9720	9720	9720	9720	0
97	20231228	195300	294174830	9720	9720	9720	9720	0
98	20231228	195200	294174830	9720	9720	9720	9720	0
99	20231228	195100	294174830	9720	9720	9720	9720	0
100	20231228	195000	294174830	9720	9720	9720	9720	0
101	20231228	194900	294174830	9720	9720	9720	9720	0
102	20231228	194800	294174830	9720	9720	9720	9720	0
103	20231228	194700	294174830	9720	9720	9720	9720	0
104	20231228	194600	294174830	9720	9720	9720	9720	0
105	20231228	194500	294174830	9720	9720	9720	9720	0
106	20231228	194400	294174830	9720	9720	9720	9720	0
107	20231228	194300	294174830	9720	9720	9720	9720	0
108	20231228	194200	294174830	9720	9720	9720	9720	0
109	20231228	194100	294174830	9720	9720	9720	9720	0
110	20231228	194000	294174830	9720	9720	9720	9720	0
111	20231228	193900	294174830	9720	9720	9720	9720	0
112	20231228	193800	294174830	9720	9720	9720	9720	0
113	20231228	193700	294174830	9720	9720	9720	9720	0
114	20231228	193600	294174830	9720	9720	9720	9720	0
115	20231228	193500	294174830	9720	9720	9720	9720	0
116	20231228	193400	294174830	9720	9720	9720	9720	0
117	20231228	193300	294174830	9720	9720	9720	9720	0
118	20231228	193200	294174830	9720	9720	9720	9720	0
119	20231228	193100	294174830	9720	9720	9720	9720	0
120	20231228	193000	294174830	9720	9720	9720	9720	0
121	20231228	192900	294174830	9720	9720	9720	9720	0
122	20231228	192800	294174830	9720	9710	9720	9710	5005
123	20231228	192700	294174830	9720	9720	9720	9720	0
124	20231228	192600	294174830	9720	9720	9720	9720	0
125	20231228	192500	294174830	9720	9720	9720	9720	0
126	20231228	192400	294174830	9720	9720	9720	9720	0
127	20231228	192300	294174830	9720	9720	9720	9720	0
128	20231228	192200	294174830	9720	9720	9720	9720	0
129	20231228	192100	294174830	9720	9720	9720	9720	0
130	20231228	192000	294174830	9720	9720	9720	9720	0
131	20231228	191900	294174830	9720	9720	9720	9720	0
132	20231228	191800	294174830	9720	9720	9720	9720	0
133	20231228	191700	294174830	9720	9720	9720	9720	0
134	20231228	191600	294174830	9720	9720	9720	9720	0
135	20231228	191500	294174830	9720	9720	9720	9720	0
136	20231228	191400	294174830	9720	9720	9720	9720	0
137	20231228	191300	294174830	9720	9720	9720	9720	0
138	20231228	191200	294174830	9720	9720	9720	9720	0
139	20231228	191100	294174830	9720	9720	9720	9720	0
140	20231228	191000	294174830	9720	9720	9720	9720	0
141	20231228	190900	294174830	9720	9720	9720	9720	0
142	20231228	190800	294174830	9720	9720	9720	9720	0
143	20231228	190700	294174830	9720	9720	9720	9720	0
144	20231228	190600	294174830	9720	9720	9720	9720	0
145	20231228	190500	294174830	9720	9720	9720	9720	0
146	20231228	190400	294174830	9720	9720	9720	9720	0
147	20231228	190300	294174830	9720	9720	9720	9720	0
148	20231228	190200	294174830	9720	9720	9720	9720	0
149	20231228	190100	294174830	9720	9720	9720	9720	0
150	20231228	190000	294174830	9720	9720	9720	9720	0
151	20231228	185900	294174830	9720	9720	9720	9720	0
152	20231228	185800	294174830	9720	9710	9720	9710	5005
153	20231228	185700	294174830	9720	9720	9720	9720	0
154	20231228	185600	294174830	9720	9720	9720	9720	0
155	20231228	185500	294174830	9720	9720	9720	9720	0
156	20231228	185400	294174830	9720	9720	9720	9720	0
157	20231228	185300	294174830	9720	9720	9720	9720	0
158	20231228	185200	294174830	9720	9720	9720	9720	0
159	20231228	185100	294174830	9720	9720	9720	9720	0
160	20231228	185000	294174830	9720	9720	9720	9720	0
161	20231228	184900	294174830	9720	9720	9720	9720	0
162	20231228	184800	294174830	9720	9720	9720	9720	0
163	20231228	184700	294174830	9720	9720	9720	9720	0
164	20231228	184600	294174830	9720	9720	9720	9720	0
165	20231228	184500	294174830	9720	9720	9720	9720	0
166	20231228	184400	294174830	9720	9720	9720	9720	0
167	20231228	184300	294174830	9720	9720	9720	9720	0
168	20231228	184200	294174830	9720	9720	9720	9720	0
169	20231228	184100	294174830	9720	9720	9720	9720	0
170	20231228	184000	294174830	9720	9720	9720	9720	0
171	20231228	183900	294174830	9720	9720	9720	9720	0
172	20231228	183800	294174830	9720	9720	9720	9720	0
173	20231228	183700	294174830	9720	9720	9720	9720	0
174	20231228	183600	294174830	9720	9720	9720	9720	0
175	20231228	183500	294174830	9720	9720	9720	9720	0
176	20231228	183400	294174830	9720	9720	9720	9720	0
177	20231228	183300	294174830	9720	9720	9720	9720	0
178	20231228	183200	294174830	9720	9720	9720	9720	0
179	20231228	183100	294174830	9720	9720	9720	9720	0
180	20231228	183000	294174830	9720	9720	9720	9720	0
181	20231228	182900	294174830	9720	9720	9720	9720	0
182	20231228	182800	294174830	9720	9710	9720	9710	5005
183	20231228	182700	294174830	9720	9720	9720	9720	0
184	20231228	182600	294174830	9720	9720	9720	9720	0
185	20231228	182500	294174830	9720	9720	9720	9720	0
186	20231228	182400	294174830	9720	9720	9720	9720	0
187	20231228	182300	294174830	9720	9720	9720	9720	0
188	20231228	182200	294174830	9720	9720	9720	9720	0
189	20231228	182100	294174830	9720	9720	9720	9720	0
190	20231228	182000	294174830	9720	9720	9720	9720	0
191	20231228	181900	294174830	9720	9720	9720	9720	0
192	20231228	181800	294174830	9720	9720	9720	9720	0
193	20231228	181700	294174830	9720	9720	9720	9720	0
194	20231228	181600	294174830	9720	9720	9720	9720	0
195	20231228	181500	294174830	9720	9720	9720	9720	0
196	20231228	181400	294174830	9720	9720	9720	9720	0
197	20231228	181300	294174830	9720	9720	9720	9720	0
198	20231228	181200	294174830	9720	9720	9720	9720	0
199	20231228	181100	294174830	9720	9720	9720	9720	0
200	20231228	181000	294174830	9720	9720	9720	9720	0
201	20231228	180900	294174830	9720	9720	9720	9720	0
202	20231228	180800	294174830	9720	9720	9720	9720	0
203	20231228	180700	294174830	9720	9720	9720	9720	0
204	20231228	180600	294174830	9720	9720	9720	9720	0
205	20231228	180500	294174830	9720	9720	9720	9720	0
206	20231228	180400	294174830	9720	9720	9720	9720	0
207	20231228	180300	294174830	9720	9720	9720	9720	0
208	20231228	180200	294174830	9720	9720	9720	9720	0
209	20231228	180100	294174830	9720	9720	9720	9720	0
210	20231228	180000	294174830	9720	9720	9720	9720	0
211	20231228	175900	294174830	9720	9720	9720	9720	0
212	20231228	175800	294174830	9720	9710	9720	9710	5005
213	20231228	175700	294174830	9720	9720	9720	9720	0
214	20231228	175600	294174830	9720	9720	9720	9720	0
215	20231228	175500	294174830	9720	9720	9720	9720	0
216	20231228	175400	294174830	9720	9720	9720	9720	0
217	20231228	175300	294174830	9720	9720	9720	9720	0
218	20231228	175200	294174830	9720	9720	9720	9720	0
219	20231228	175100	294174830	9720	9720	9720	9720	0
220	20231228	175000	294174830	9720	9720	9720	9720	0
221	20231228	174900	294174830	9720	9720	9720	9720	0
222	20231228	174800	294174830	9720	9720	9720	9720	0
223	20231228	174700	294174830	9720	9720	9720	9720	0
224	20231228	174600	294174830	9720	9720	9720	9720	0
225	20231228	174500	294174830	9720	9720	9720	9720	0
226	20231228	174400	294174830	9720	9720	9720	9720	0
227	20231228	174300	294174830	9720	9720	9720	9720	0
228	20231228	174200	294174830	9720	9720	9720	9720	0
229	20231228	174100	294174830	9720	9720	9720	9720	0
230	20231228	174000	294174830	9720	9720	9720	9720	0
231	20231228	173900	294174830	9720	9720	9720	9720	0
232	20231228	173800	294174830	9720	9720	9720	9720	0
233	20231228	173700	294174830	9720	9720	9720	9720	0
234	20231228	173600	294174830	9720	9720	9720	9720	0
235	20231228	173500	294174830	9720	9720	9720	9720	0
236	20231228	173400	294174830	9720	9720	9720	9720	0
237	20231228	173300	294174830	9720	9720	9720	9720	0
238	20231228	173200	294174830	9720	9720	9720	9720	0
239	20231228	173100	294174830	9720	9720	9720	9720	0
240	20231228	173000	294174830	9720	9720	9720	9720	0
241	20231228	172900	294174830	9720	9720	9720	9720	0
242	20231228	172800	294174830	9720	9710	9720	9710	5005
243	20231228	172700	294174830	9720	9720	9720	9720	0
244	20231228	172600	294174830	9720	9720	9720	9720	0
245	20231228	172500	294174830	9720	9720	9720	9720	0
246	20231228	172400	294174830	9720	9720	9720	9720	0
247	20231228	172300	294174830	9720	9720	9720	9720	0
248	20231228	172200	294174830	9720	9720	9720	9720	0
249	20231228	172100	294174830	9720	9720	9720	9720	0
250	20231228	172000	294174830	9720	9720	9720	9720	0
251	20231228	171900	294174830	9720	9720	9720	9720	0
252	20231228	171800	294174830	9720	9720	9720	9720	0
253	20231228	171700	294174830	9720	9720	9720	9720	0
254	20231228	171600	294174830	9720	9720	9720	9720	0
255	20231228	171500	294174830	9720	9720	9720	9720	0
256	20231228	171400	294174830	9720	9720	9720	9720	0
257	20231228	171300	294174830	9720	9720	9720	9720	0
258	20231228	171200	294174830	9720	9720	9720	9720	0
259	20231228	171100	294174830	9720	9720	9720	9720	0
260	20231228	171000	294174830	9720	9720	9720	9720	0
261	20231228	170900	294174830	9720	9720	9720	9720	0
262	20231228	170800	294174830	9720	9720	9720	9720	0
263	20231228	170700	294174830	9720	9720	9720	9720	0
264	20231228	170600	294174830	9720	9720	9720	9720	0
265	20231228	170500	294174830	9720	9720	9720	9720	0
266	20231228	170400	294174830	9720	9720	9720	9720	0
267	20231228	170300	294174830	9720	9720	9720	9720	0
268	20231228	170200	294174830	9720	9720	9720	9720	0
269	20231228	170100	294174830	9720	9720	9720	9720	0
270	20231228	170000	294174830	9720	9720	9720	9720	0
271	20231228	165900	294174830	9720	9720	9720	9720	0
272	20231228	165800	294174830	9720	9710	9720	9710	5005
273	20231228	165700	294174830	9720	9720	9720	9720	0
274	20231228	165600	294174830	9720	9720	9720	9720	0
275	20231228	165500	294174830	9720	9720	9720	9720	0
276	20231228	165400	294174830	9720	9720	9720	9720	0
277	20231228	165300	294174830	9720	9720	9720	9720	0
278	20231228	165200	294174830	9720	9720	9720	9720	0
279	20231228	165100	294174830	9720	9720	9720	9720	0
280	20231228	165000	294174830	9720	9720	9720	9720	0
281	20231228	164900	294174830	9720	9720	9720	9720	0
282	20231228	164800	294174830	9720	9720	9720	9720	0
283	20231228	164700	294174830	9720	9720	9720	9720	0
284	20231228	164600	294174830	9720	9720	9720	9720	0
285	20231228	164500	294174830	9720	9720	9720	9720	0
286	20231228	164400	294174830	9720	9720	9720	9720	0
287	20231228	164300	294174830	9720	9720	9720	9720	0
288	20231228	164200	294174830	9720	9720	9720	9720	0
289	20231228	164100	294174830	9720	9720	9720	9720	0
290	20231228	164000	294174830	9720	9720	9720	9720	0
291	20231228	163900	294174830	9720	9720	9720	9720	0
292	20231228	163800	294174830	9720	9720	9720	9720	0
293	20231228	163700	294174830	9720	9720	9720	9720	0
294	20231228	163600	294174830	9720	9720	9720	9720	0
295	20231228	163500	294174830	9720	9720	9720	9720	0
296	20231228	163400	294174830	9720	9720	9720	9720	0
297	20231228	163300	294174830	9720	9720	9720	9720	0
298	20231228	163200	294174830	9720	9720	9720	9720	0
299	20231228	163100	294174830	9720	9720	9720	9720	0
300	20231228	163000	294174830	9720	9720	9720	9720	0
301	20231228	162900	294174830	9720	9720	9720	9720	0
302	20231228	162800	294174830	9720	9710	9720	9710	5005
303	20231228	162700	294174830	9720	9720	9720	9720	0
304	20231228	162600	294174830	9720	9720	9720	9720	0
305	20231228	162500	294174830	9720	9720	9720	9720	0
306	20231228	162400	294174830	9720	9720	9720	9720	0
307	20231228	162300	294174830	9720	9720	9720	9720	0
308	20231228	162200	294174830	9720	9720	9720	9720	0
309	20231228	162100	294174830	9720	9720	9720	9720	0
310	20231228	162000	294174830	9720	9720	9720	9720	0
311	20231228	161900	294174830	9720	9720	9720	9720	0
312	20231228	161800	294174830	9720	9720	9720	9720	0
313	20231228	161700	294174830	9720	9720	9720	9720	0
314	20231228	161600	294174830	9720	9720	9720	9720	0
315	20231228	161500	294174830	9720	9720	9720	9720	0
316	20231228	161400	294174830	9720	9720	9720	9720	0
317	20231228	161300	294174830	9720	9720	9720	9720	0
318	20231228	161200	294174830	9720	9720	9720	9720	0
319	20231228	161100	294174830	9720	9720	9720	9720	0
320	20231228	161000	294174830	9720	9720	9720	9720	0
321	20231228	160900	294174830	9720	9720	9720	9720	0
322	20231228	160800	294174830	9720	9720	9720	9720	0
323	20231228	160700	294174830	9720	9720	9720	9720	0
324	20231228	160600	294174830	9720	9720	9720	9720	0
325	20231228	160500	294174830	9720	9720	9720	9720	0
326	20231228	160400	294174830	9720	9720	9720	9720	0
327	20231228	160300	294174830	9720	9720	9720	9720	0
328	20231228	160200	294174830	9720	9720	9720	9720	0
329	20231228	160100	294174830	9720	9720	9720	9720	0
330	20231228	160000	294174830	9720	9720	9720	9720	0
331	20231228	155900	294174830	9720	9720	9720	9720	0
332	20231228	155800	294174830	9720	9710	9720	9710	5005
333	20231228	155700	294174830	9720	9720	9720	9720	0
334	20231228	155600	294174830	9720	9720	9720	9720	0
335	20231228	155500	294174830	9720	9720	9720	9720	0
336	20231228	155400	294174830	9720	9720	9720	9720	0
337	20231228	155300	294174830	9720	9720	9720	9720	0
338	20231228	155200	294174830	9720	9720	9720	9720	0
339	20231228	155100	294174830	9720	9720	9720	9720	0
340	20231228	155000	294174830	9720	9720	9720	9720	0
341	20231228	154900	294174830	9720	9720	9720	9720	0
342	20231228	154800	294174830	9720	9720	9720	9720	0
343	20231228	154700	294174830	9720	9720	9720	9720	0
344	20231228	154600	294174830	9720	9720	9720	9720	0
345	20231228	154500	294174830	9720	9720	9720	9720	0
346	20231228	154400	294174830	9720	9720	9720	9720	0
347	20231228	154300	294174830	9720	9720	9720	9720	0
348	20231228	154200	294174830	9720	9720	9720	9720	0
349	20231228	154100	294174830	9720	9720	9720	9720	0
350	20231228	154000	294174830	9720	9720	9720	9720	0
351	20231228	153900	294174830	9720	9720	9720	9720	0
352	20231228	153800	294174830	9720	9720	9720	9720	0
353	20231228	153700	294174830	9720	9720	9720	9720	0
354	20231228	153600	294174830	9720	9720	9720	9720	0
355	20231228	153500	294174830	9720	9720	9720	9720	0
356	20231228	153400	294174830	9720	9720	9720	9720	0
357	20231228	153300	294174830	9720	9720	9720	9720	0
358	20231228	153200	294174830	9720	9720	9720	9720	0
359	20231228	153100	294174830	9720	9720	9720	9720	0
360	20231228	153000	294174830	9720	9720	9720	9720	0
361	20231228	152900	294174830	9720	9720	9720	9720	0
362	20231228	152800	294174830	9720	9720	9720	9720	0
363	20231228	152700	294174830	9720	9720	9720	9720	0
364	20231228	152600	294174830	9720	9720	9720	9720	0
365	20231228	152500	294174830	9720	9720	9720	9720	0
366	20231228	152400	294174830	9720	9720	9720	9720	0
367	20231228	152300	294174830	9720	9720	9720	9720	0
368	20231228	152200	294174830	9720	9720	9720	9720	0
369	20231228	152100	294174830	9720	9720	9720	9720	0
370	20231228	152000	294174830	9720	9720	9720	9720	0
371	20231228	151900	294174830	9720	9720	9720	9720	0
372	20231228	151800	294174830	9720	9710	9720	9710	5005
373	20231228	151700	245576230	9710	9710	9710	9710	0
374	20231228	151600	245576230	9710	9710	9710	9710	100
375	20231228	151500	244605230	9730	9730	9730	9730	0
376	20231228	151400	244605230	9730	9730	9730	9730	0
377	20231228	151300	244605230	9730	9730	9730	9730	0
378	20231228	151200	244605230	9730	9730	9730	9730	0
379	20231228	151100	244605230	9730	9730	9730	9730	0
380	20231228	151000	244605230	9730	9730	9730	9730	0
381	20231228	150900	244605230	9730	9730	9730	9730	0
382	20231228	150800	244605230	9730	9730	9730	9730	0
383	20231228	150700	244605230	9730	9730	9730	9730	0
384	20231228	150600	244605230	9730	9730	9730	9730	0
385	20231228	150500	244605230	9730	9730	9730	9730	103
386	20231228	150400	243603040	9730	9730	9730	9730	0
387	20231228	150300	243603040	9730	9730	9730	9730	0
388	20231228	150200	243603040	9730	9730	9730	9730	0
389	20231228	150100	243603040	9730	9730	9730	9730	0
390	20231228	150000	243603040	9730	9730	9730	9730	0
391	20231228	145900	243603040	9730	9730	9730	9730	0
392	20231228	145800	243603040	9730	9730	9730	9730	0
393	20231228	145700	243603040	9730	9730	9730	9730	0
394	20231228	145600	243603040	9730	9730	9730	9730	0
395	20231228	145500	243603040	9730	9730	9730	9730	0
396	20231228	145400	243603040	9730	9730	9730	9730	0
397	20231228	145300	243603040	9730	9730	9730	9730	0
398	20231228	145200	243603040	9730	9730	9730	9730	0
399	20231228	145100	243603040	9730	9730	9730	9730	0
400	20231228	145000	243603040	9730	9730	9730	9730	1
401	20231228	144900	243593310	9710	9710	9710	9710	0
402	20231228	144800	243593310	9710	9710	9710	9710	0
403	20231228	144700	243593310	9710	9710	9710	9710	0
404	20231228	144600	243593310	9710	9710	9710	9710	0
405	20231228	144500	243593310	9710	9710	9710	9710	0
406	20231228	144400	243593310	9710	9710	9710	9710	0
407	20231228	144300	243593310	9710	9710	9710	9710	0
408	20231228	144200	243593310	9710	9710	9710	9710	0
409	20231228	144100	243593310	9710	9710	9710	9710	0
410	20231228	144000	243593310	9710	9710	9710	9710	0
411	20231228	143900	243593310	9710	9710	9710	9710	6
412	20231228	143800	243535050	9710	9710	9710	9710	1
413	20231228	143700	243525340	9700	9700	9700	9700	0
414	20231228	143600	243525340	9700	9710	9710	9700	3691
415	20231228	143500	207715330	9750	9750	9750	9750	0
416	20231228	143400	207715330	9750	9710	9750	9710	1825
417	20231228	143300	189951550	9710	9710	9710	9710	343
418	20231228	143200	186621020	9710	9710	9710	9700	1649
419	20231228	143100	170613230	9710	9710	9710	9710	346
420	20231228	143000	167253570	9710	9710	9710	9710	343
421	20231228	142900	163923040	9710	9710	9710	9710	345
422	20231228	142800	160573090	9710	9710	9710	9710	3922
423	20231228	142700	122490470	9710	9710	9710	9710	20
424	20231228	142600	122296270	9710	9710	9710	9710	0
425	20231228	142500	122296270	9710	9710	9710	9710	0
426	20231228	142400	122296270	9710	9710	9710	9710	3000
427	20231228	142300	93166270	9710	9710	9710	9710	5
428	20231228	142200	93117720	9710	9710	9710	9710	8183
429	20231228	142100	13660790	9710	9710	9710	9710	0
430	20231228	142000	13660790	9710	9710	9710	9710	0
431	20231228	141900	13660790	9710	9710	9710	9710	0
432	20231228	141800	13660790	9710	9710	9710	9710	0
433	20231228	141700	13660790	9710	9710	9710	9710	0
434	20231228	141600	13660790	9710	9710	9710	9710	0
435	20231228	141500	13660790	9710	9710	9710	9710	0
436	20231228	141400	13660790	9710	9710	9710	9710	0
437	20231228	141300	13660790	9710	9710	9710	9710	0
438	20231228	141200	13660790	9710	9710	9710	9710	0
439	20231228	141100	13660790	9710	9710	9710	9710	0
440	20231228	141000	13660790	9710	9710	9710	9710	0
441	20231228	140900	13660790	9710	9710	9710	9710	0
442	20231228	140800	13660790	9710	9710	9710	9710	10
443	20231228	140700	13563690	9710	9710	9710	9710	0
444	20231228	140600	13563690	9710	9710	9710	9710	0
445	20231228	140500	13563690	9710	9710	9710	9710	0
446	20231228	140400	13563690	9710	9710	9710	9710	10
447	20231228	140300	13466590	9710	9710	9710	9710	0
448	20231228	140200	13466590	9710	9710	9710	9710	20
449	20231228	140100	13272390	9720	9720	9720	9720	0
450	20231228	140000	13272390	9720	9720	9720	9720	0
451	20231228	135900	13272390	9720	9720	9720	9720	0
452	20231228	135800	13272390	9720	9720	9720	9720	0
453	20231228	135700	13272390	9720	9720	9720	9720	106
454	20231228	135600	12242070	9710	9700	9710	9700	175
455	20231228	135500	10542920	9700	9700	9700	9700	0
456	20231228	135400	10542920	9700	9680	9700	9680	535
457	20231228	135300	5353820	9670	9670	9670	9670	0
458	20231228	135200	5353820	9670	9670	9670	9670	0
459	20231228	135100	5353820	9670	9670	9670	9670	0
460	20231228	135000	5353820	9670	9670	9670	9670	0
461	20231228	134900	5353820	9670	9670	9670	9670	0
462	20231228	134800	5353820	9670	9670	9670	9670	0
463	20231228	134700	5353820	9670	9670	9670	9670	0
464	20231228	134600	5353820	9670	9670	9670	9670	0
465	20231228	134500	5353820	9670	9670	9670	9670	0
466	20231228	134400	5353820	9670	9670	9670	9670	8
467	20231228	134300	5276460	9670	9670	9670	9670	4
468	20231228	134200	5237780	9680	9680	9680	9680	0
469	20231228	134100	5237780	9680	9680	9680	9680	0
470	20231228	134000	5237780	9680	9680	9680	9680	0
471	20231228	133900	5237780	9680	9680	9680	9680	0
472	20231228	133800	5237780	9680	9680	9680	9680	0
473	20231228	133700	5237780	9680	9680	9680	9680	0
474	20231228	133600	5237780	9680	9680	9680	9680	0
475	20231228	133500	5237780	9680	9680	9680	9680	0
476	20231228	133400	5237780	9680	9680	9680	9680	3
477	20231228	133300	5208740	9680	9680	9680	9680	0
478	20231228	133200	5208740	9680	9680	9680	9680	0
479	20231228	133100	5208740	9680	9680	9680	9680	0
480	20231228	133000	5208740	9680	9680	9680	9680	0
481	20231228	132900	5208740	9680	9680	9680	9680	0
482	20231228	132800	5208740	9680	9680	9680	9680	0
483	20231228	132700	5208740	9680	9680	9680	9680	0
484	20231228	132600	5208740	9680	9680	9680	9680	0
485	20231228	132500	5208740	9680	9680	9680	9680	0
486	20231228	132400	5208740	9680	9680	9680	9680	0
487	20231228	132300	5208740	9680	9680	9680	9680	0
488	20231228	132200	5208740	9680	9680	9680	9680	0
489	20231228	132100	5208740	9680	9680	9680	9680	0
490	20231228	132000	5208740	9680	9680	9680	9680	0
491	20231228	131900	5208740	9680	9680	9680	9680	0
492	20231228	131800	5208740	9680	9680	9680	9680	0
493	20231228	131700	5208740	9680	9680	9680	9680	0
494	20231228	131600	5208740	9680	9680	9680	9680	0
495	20231228	131500	5208740	9680	9680	9680	9680	0
496	20231228	131400	5208740	9680	9680	9680	9680	0
497	20231228	131300	5208740	9680	9680	9680	9680	0
498	20231228	131200	5208740	9680	9680	9680	9680	0
499	20231228	131100	5208740	9680	9680	9680	9680	0
500	20231228	131000	5208740	9680	9680	9680	9680	0
501	20231228	130900	5208740	9680	9680	9680	9680	8
502	20231228	130800	5131300	9670	9670	9670	9670	0
503	20231228	130700	5131300	9670	9670	9670	9670	0
504	20231228	130600	5131300	9670	9670	9670	9670	0
505	20231228	130500	5131300	9670	9670	9670	9670	0
506	20231228	130400	5131300	9670	9670	9670	9670	0
507	20231228	130300	5131300	9670	9670	9670	9670	0
508	20231228	130200	5131300	9670	9670	9670	9670	0
509	20231228	130100	5131300	9670	9670	9670	9670	0
510	20231228	130000	5131300	9670	9670	9670	9670	0
511	20231228	125900	5131300	9670	9670	9670	9670	17
512	20231228	125800	4966910	9670	9670	9670	9670	0
513	20231228	125700	4966910	9670	9670	9670	9670	0
514	20231228	125600	4966910	9670	9670	9670	9670	0
515	20231228	125500	4966910	9670	9670	9670	9670	0
516	20231228	125400	4966910	9670	9670	9670	9670	0
517	20231228	125300	4966910	9670	9670	9670	9670	0
518	20231228	125200	4966910	9670	9670	9670	9670	0
519	20231228	125100	4966910	9670	9670	9670	9670	0
520	20231228	125000	4966910	9670	9670	9670	9670	0
521	20231228	124900	4966910	9670	9670	9670	9670	0
522	20231228	124800	4966910	9670	9670	9670	9670	0
523	20231228	124700	4966910	9670	9670	9670	9670	0
524	20231228	124600	4966910	9670	9670	9670	9670	0
525	20231228	124500	4966910	9670	9670	9670	9670	0
526	20231228	124400	4966910	9670	9670	9670	9670	0
527	20231228	124300	4966910	9670	9670	9670	9670	0
528	20231228	124200	4966910	9670	9670	9670	9670	0
529	20231228	124100	4966910	9670	9670	9670	9670	0
530	20231228	124000	4966910	9670	9670	9670	9670	0
531	20231228	123900	4966910	9670	9670	9670	9670	0
532	20231228	123800	4966910	9670	9680	9680	9670	3
533	20231228	123700	4937880	9680	9680	9680	9680	0
534	20231228	123600	4937880	9680	9680	9680	9680	0
535	20231228	123500	4937880	9680	9680	9680	9680	0
536	20231228	123400	4937880	9680	9680	9680	9680	0
537	20231228	123300	4937880	9680	9680	9680	9680	0
538	20231228	123200	4937880	9680	9680	9680	9680	0
539	20231228	123100	4937880	9680	9680	9680	9680	0
540	20231228	123000	4937880	9680	9680	9680	9680	0
541	20231228	122900	4937880	9680	9680	9680	9680	0
542	20231228	122800	4937880	9680	9680	9680	9680	0
543	20231228	122700	4937880	9680	9680	9680	9680	0
544	20231228	122600	4937880	9680	9680	9680	9680	0
545	20231228	122500	4937880	9680	9680	9680	9680	0
546	20231228	122400	4937880	9680	9680	9680	9680	0
547	20231228	122300	4937880	9680	9680	9680	9680	0
548	20231228	122200	4937880	9680	9680	9680	9680	0
549	20231228	122100	4937880	9680	9680	9680	9680	0
550	20231228	122000	4937880	9680	9680	9680	9680	0
551	20231228	121900	4937880	9680	9680	9680	9680	0
552	20231228	121800	4937880	9680	9680	9680	9680	0
553	20231228	121700	4937880	9680	9680	9680	9680	0
554	20231228	121600	4937880	9680	9680	9680	9680	0
555	20231228	121500	4937880	9680	9680	9680	9680	0
556	20231228	121400	4937880	9680	9680	9680	9680	0
557	20231228	121300	4937880	9680	9680	9680	9680	1
558	20231228	121200	4928200	9670	9670	9670	9670	0
559	20231228	121100	4928200	9670	9670	9670	9670	0
560	20231228	121000	4928200	9670	9670	9670	9670	0
561	20231228	120900	4928200	9670	9670	9670	9670	0
562	20231228	120800	4928200	9670	9670	9670	9670	0
563	20231228	120700	4928200	9670	9670	9670	9670	0
564	20231228	120600	4928200	9670	9670	9670	9670	0
565	20231228	120500	4928200	9670	9670	9670	9670	0
566	20231228	120400	4928200	9670	9670	9670	9670	0
567	20231228	120300	4928200	9670	9670	9670	9670	0
568	20231228	120200	4928200	9670	9670	9670	9670	0
569	20231228	120100	4928200	9670	9670	9670	9670	0
570	20231228	120000	4928200	9670	9670	9670	9670	0
571	20231228	115900	4928200	9670	9670	9670	9670	0
572	20231228	115800	4928200	9670	9670	9670	9670	0
573	20231228	115700	4928200	9670	9670	9670	9670	0
574	20231228	115600	4928200	9670	9670	9670	9670	4
575	20231228	115500	4889520	9670	9670	9670	9670	0
576	20231228	115400	4889520	9670	9670	9670	9670	0
577	20231228	115300	4889520	9670	9670	9670	9670	0
578	20231228	115200	4889520	9670	9670	9670	9670	0
579	20231228	115100	4889520	9670	9670	9670	9670	0
580	20231228	115000	4889520	9670	9670	9670	9670	0
581	20231228	114900	4889520	9670	9670	9670	9670	0
582	20231228	114800	4889520	9670	9670	9670	9670	0
583	20231228	114700	4889520	9670	9670	9670	9670	0
584	20231228	114600	4889520	9670	9670	9670	9670	0
585	20231228	114500	4889520	9670	9670	9670	9670	0
586	20231228	114400	4889520	9670	9670	9670	9670	0
587	20231228	114300	4889520	9670	9670	9670	9670	4
588	20231228	114200	4850840	9670	9670	9670	9670	0
589	20231228	114100	4850840	9670	9670	9670	9670	0
590	20231228	114000	4850840	9670	9670	9670	9670	0
591	20231228	113900	4850840	9670	9670	9670	9670	0
592	20231228	113800	4850840	9670	9670	9670	9670	0
593	20231228	113700	4850840	9670	9670	9670	9670	0
594	20231228	113600	4850840	9670	9670	9670	9670	0
595	20231228	113500	4850840	9670	9670	9670	9670	0
596	20231228	113400	4850840	9670	9670	9670	9670	0
597	20231228	113300	4850840	9670	9670	9670	9670	4
598	20231228	113200	4812160	9710	9710	9710	9710	0
599	20231228	113100	4812160	9710	9710	9710	9710	0
600	20231228	113000	4812160	9710	9710	9710	9710	0
601	20231228	112900	4812160	9710	9710	9710	9710	0
602	20231228	112800	4812160	9710	9710	9710	9710	0
603	20231228	112700	4812160	9710	9710	9710	9710	0
604	20231228	112600	4812160	9710	9710	9710	9710	0
605	20231228	112500	4812160	9710	9710	9710	9710	0
606	20231228	112400	4812160	9710	9710	9710	9710	0
607	20231228	112300	4812160	9710	9710	9710	9710	0
608	20231228	112200	4812160	9710	9710	9710	9710	0
609	20231228	112100	4812160	9710	9710	9710	9710	0
610	20231228	112000	4812160	9710	9710	9710	9710	0
611	20231228	111900	4812160	9710	9710	9710	9710	0
612	20231228	111800	4812160	9710	9710	9710	9710	1
613	20231228	111700	4802450	9710	9710	9710	9710	0
614	20231228	111600	4802450	9710	9710	9710	9710	1
615	20231228	111500	4792740	9710	9710	9710	9710	0
616	20231228	111400	4792740	9710	9710	9710	9710	0
617	20231228	111300	4792740	9710	9710	9710	9710	0
618	20231228	111200	4792740	9710	9710	9710	9710	0
619	20231228	111100	4792740	9710	9710	9710	9710	0
620	20231228	111000	4792740	9710	9710	9710	9710	0
621	20231228	110900	4792740	9710	9710	9710	9710	0
622	20231228	110800	4792740	9710	9710	9710	9710	0
623	20231228	110700	4792740	9710	9710	9710	9710	0
624	20231228	110600	4792740	9710	9710	9710	9710	0
625	20231228	110500	4792740	9710	9710	9710	9710	0
626	20231228	110400	4792740	9710	9710	9710	9710	0
627	20231228	110300	4792740	9710	9710	9710	9710	0
628	20231228	110200	4792740	9710	9710	9710	9710	0
629	20231228	110100	4792740	9710	9710	9710	9710	0
630	20231228	110000	4792740	9710	9710	9710	9710	0
631	20231228	105900	4792740	9710	9710	9710	9710	0
632	20231228	105800	4792740	9710	9710	9710	9710	0
633	20231228	105700	4792740	9710	9710	9710	9710	0
634	20231228	105600	4792740	9710	9710	9710	9710	0
635	20231228	105500	4792740	9710	9710	9710	9710	0
636	20231228	105400	4792740	9710	9710	9710	9710	0
637	20231228	105300	4792740	9710	9710	9710	9710	0
638	20231228	105200	4792740	9710	9710	9710	9710	0
639	20231228	105100	4792740	9710	9710	9710	9710	0
640	20231228	105000	4792740	9710	9710	9710	9710	0
641	20231228	104900	4792740	9710	9710	9710	9710	0
642	20231228	104800	4792740	9710	9710	9710	9710	20
643	20231228	104700	4598540	9710	9710	9710	9710	0
644	20231228	104600	4598540	9710	9710	9710	9710	0
645	20231228	104500	4598540	9710	9710	9710	9710	0
646	20231228	104400	4598540	9710	9710	9710	9710	0
647	20231228	104300	4598540	9710	9710	9710	9710	0
648	20231228	104200	4598540	9710	9710	9710	9710	0
649	20231228	104100	4598540	9710	9710	9710	9710	0
650	20231228	104000	4598540	9710	9710	9710	9710	0
651	20231228	103900	4598540	9710	9710	9710	9710	0
652	20231228	103800	4598540	9710	9710	9710	9710	0
653	20231228	103700	4598540	9710	9710	9710	9710	0
654	20231228	103600	4598540	9710	9710	9710	9710	0
655	20231228	103500	4598540	9710	9710	9710	9710	0
656	20231228	103400	4598540	9710	9710	9710	9710	0
657	20231228	103300	4598540	9710	9710	9710	9710	0
658	20231228	103200	4598540	9710	9710	9710	9710	10
659	20231228	103100	4501440	9710	9710	9710	9710	10
660	20231228	103000	4404340	9710	9710	9710	9710	0
661	20231228	102900	4404340	9710	9710	9710	9710	0
662	20231228	102800	4404340	9710	9710	9710	9710	0
663	20231228	102700	4404340	9710	9710	9710	9710	0
664	20231228	102600	4404340	9710	9710	9710	9710	0
665	20231228	102500	4404340	9710	9710	9710	9710	0
666	20231228	102400	4404340	9710	9710	9710	9710	0
667	20231228	102300	4404340	9710	9710	9710	9710	0
668	20231228	102200	4404340	9710	9710	9710	9710	0
669	20231228	102100	4404340	9710	9710	9710	9710	0
670	20231228	102000	4404340	9710	9710	9710	9710	0
671	20231228	101900	4404340	9710	9710	9710	9710	0
672	20231228	101800	4404340	9710	9710	9710	9710	0
673	20231228	101700	4404340	9710	9710	9710	9710	0
674	20231228	101600	4404340	9710	9710	9710	9710	0
675	20231228	101500	4404340	9710	9690	9710	9690	100
676	20231228	101400	3433940	9680	9680	9680	9680	0
677	20231228	101300	3433940	9680	9680	9680	9680	0
678	20231228	101200	3433940	9680	9680	9680	9680	0
679	20231228	101100	3433940	9680	9680	9680	9680	0
680	20231228	101000	3433940	9680	9680	9680	9680	0
681	20231228	100900	3433940	9680	9680	9680	9680	0
682	20231228	100800	3433940	9680	9680	9680	9680	0
683	20231228	100700	3433940	9680	9680	9680	9680	172
684	20231228	100600	1768980	9660	9660	9660	9660	5
685	20231228	100500	1720680	9660	9660	9660	9660	4
686	20231228	100400	1682040	9680	9680	9680	9680	0
687	20231228	100300	1682040	9680	9680	9680	9680	0
688	20231228	100200	1682040	9680	9680	9680	9680	0
689	20231228	100100	1682040	9680	9680	9680	9680	0
690	20231228	100000	1682040	9680	9680	9680	9680	0
691	20231228	095900	1682040	9680	9680	9680	9680	0
692	20231228	095800	1682040	9680	9680	9680	9680	0
693	20231228	095700	1682040	9680	9680	9680	9680	0
694	20231228	095600	1682040	9680	9680	9680	9680	0
695	20231228	095500	1682040	9680	9680	9680	9680	0
696	20231228	095400	1682040	9680	9680	9680	9680	0
697	20231228	095300	1682040	9680	9680	9680	9680	0
698	20231228	095200	1682040	9680	9680	9680	9680	0
699	20231228	095100	1682040	9680	9680	9680	9680	0
700	20231228	095000	1682040	9680	9680	9680	9680	0
701	20231228	094900	1682040	9680	9680	9680	9680	0
702	20231228	094800	1682040	9680	9680	9680	9680	0
703	20231228	094700	1682040	9680	9680	9680	9680	0
704	20231228	094600	1682040	9680	9680	9680	9680	0
705	20231228	094500	1682040	9680	9680	9680	9680	0
706	20231228	094400	1682040	9680	9680	9680	9680	0
707	20231228	094300	1682040	9680	9680	9680	9680	0
708	20231228	094200	1682040	9680	9680	9680	9680	0
709	20231228	094100	1682040	9680	9680	9680	9680	0
710	20231228	094000	1682040	9680	9680	9680	9680	0
711	20231228	093900	1682040	9680	9680	9680	9680	0
712	20231228	093800	1682040	9680	9680	9680	9680	0
713	20231228	093700	1682040	9680	9680	9680	9680	0
714	20231228	093600	1682040	9680	9680	9680	9680	0
715	20231228	093500	1682040	9680	9680	9680	9680	0
716	20231228	093400	1682040	9680	9680	9680	9680	0
717	20231228	093300	1682040	9680	9680	9680	9680	0
718	20231228	093200	1682040	9680	9680	9680	9680	0
719	20231228	093100	1682040	9680	9680	9680	9680	0
720	20231228	093000	1682040	9680	9680	9680	9680	0
721	20231228	092900	1682040	9680	9680	9680	9680	0
722	20231228	092800	1682040	9680	9680	9680	9680	0
723	20231228	092700	1682040	9680	9680	9680	9680	0
724	20231228	092600	1682040	9680	9680	9680	9680	0
725	20231228	092500	1682040	9680	9680	9680	9680	0
726	20231228	092400	1682040	9680	9680	9680	9680	60
727	20231228	092300	1101240	9660	9660	9660	9660	0
728	20231228	092200	1101240	9660	9660	9660	9660	0
729	20231228	092100	1101240	9660	9660	9660	9660	0
730	20231228	092000	1101240	9660	9660	9660	9660	104
731	20231228	091900	96600	9660	9660	9660	9660	4
732	20231228	091800	57960	9660	9660	9660	9660	0
733	20231228	091700	57960	9660	9660	9660	9660	0
734	20231228	091600	57960	9660	9660	9660	9660	0
735	20231228	091500	57960	9660	9660	9660	9660	0
736	20231228	091400	57960	9660	9660	9660	9660	0
737	20231228	091300	57960	9660	9660	9660	9660	0
738	20231228	091200	57960	9660	9660	9660	9660	0
739	20231228	091100	57960	9660	9660	9660	9660	0
740	20231228	091000	57960	9660	9660	9660	9660	0
741	20231228	090900	57960	9660	9660	9660	9660	0
742	20231228	090800	57960	9660	9660	9660	9660	0
743	20231228	090700	57960	9660	9660	9660	9660	0
744	20231228	090600	57960	9660	9660	9660	9660	0
745	20231228	090500	57960	9660	9660	9660	9660	0
746	20231228	090400	57960	9660	9660	9660	9660	4
747	20231228	090300	19320	9660	9660	9660	9660	0
748	20231228	090200	19320	9660	9660	9660	9660	0
749	20231228	090100	19320	9660	9660	9660	9660	0
750	20231228	090000	19320	9660	9660	9660	9660	2